Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaccinex Inc (NQ: VCNX )

3.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.590 3.940 3.530 3.690 34,673 +0.00(+0.00%)
Nov 26, 2024 3.560 3.700 3.140 3.690 100,354 +0.13(+3.65%)
Nov 25, 2024 3.750 3.850 3.270 3.560 97,759 -0.06(-1.66%)
Nov 22, 2024 3.520 3.748 3.500 3.620 25,698 +0.02(+0.56%)
Nov 21, 2024 3.700 3.950 3.370 3.600 44,858 -0.11(-2.96%)
Nov 20, 2024 3.280 3.720 3.280 3.710 29,906 +0.45(+13.80%)
Nov 19, 2024 3.280 3.370 3.098 3.260 27,965 +0.15(+4.82%)
Nov 18, 2024 3.240 3.360 3.050 3.110 91,954 -0.05(-1.58%)
Nov 15, 2024 3.750 3.900 3.040 3.160 49,038 -0.48(-13.31%)
Nov 14, 2024 3.540 3.900 3.450 3.645 87,874 +0.19(+5.65%)
Nov 13, 2024 3.365 3.450 3.285 3.450 22,043 +0.12(+3.60%)
Nov 12, 2024 3.260 3.415 3.188 3.330 57,117 +0.11(+3.42%)
Nov 11, 2024 3.150 3.240 3.100 3.220 54,533 +0.12(+3.87%)
Nov 08, 2024 3.360 3.360 3.050 3.100 53,933 -0.20(-6.06%)
Nov 07, 2024 3.300 3.430 2.875 3.300 252,901 +0.02(+0.61%)
Nov 06, 2024 3.400 3.400 3.088 3.280 43,619 -0.01(-0.30%)
Nov 05, 2024 3.190 3.380 2.930 3.290 470,011 +0.05(+1.54%)
Nov 04, 2024 2.920 3.450 2.920 3.240 54,361 +0.29(+9.83%)
Nov 01, 2024 2.840 2.960 2.740 2.950 51,227 +0.16(+5.73%)
Oct 31, 2024 4.010 4.810 2.760 2.790 450,668 -1.24(-30.77%)
Oct 30, 2024 3.790 4.182 3.611 4.030 94,533 +0.24(+6.33%)
Oct 29, 2024 3.710 4.140 3.525 3.790 165,748 +0.05(+1.34%)
Oct 28, 2024 3.500 3.990 3.377 3.740 173,072 +0.36(+10.65%)
Oct 25, 2024 3.350 3.740 3.090 3.380 227,500 -0.01(-0.29%)
Oct 24, 2024 2.780 3.990 2.750 3.390 981,322 +0.66(+24.18%)
Oct 23, 2024 2.862 2.862 2.640 2.730 12,793 -0.04(-1.44%)
Oct 22, 2024 2.690 2.879 2.680 2.770 17,990 +0.08(+2.97%)
Oct 21, 2024 2.560 2.760 2.560 2.690 19,411 +0.16(+6.32%)
Oct 18, 2024 2.550 2.660 2.420 2.530 25,340 +0.01(+0.40%)
Oct 17, 2024 2.570 2.680 2.420 2.520 47,828 -0.08(-3.08%)
Oct 16, 2024 2.580 3.390 2.390 2.600 374,408 +0.19(+7.66%)
Oct 15, 2024 2.110 2.473 2.035 2.415 142,999 +0.25(+11.29%)
Oct 14, 2024 2.040 2.300 2.040 2.170 21,670 +0.14(+6.90%)
Oct 11, 2024 2.000 2.114 1.770 2.030 84,593 +0.03(+1.50%)
Oct 10, 2024 1.800 2.140 1.800 2.000 146,144 +0.20(+11.11%)
Oct 09, 2024 1.750 1.920 1.530 1.800 135,118 +0.07(+4.05%)
Oct 08, 2024 2.490 2.780 1.390 1.730 609,216 -0.67(-27.92%)
Oct 07, 2024 2.560 2.680 2.400 2.400 14,873 -0.15(-5.88%)
Oct 04, 2024 2.850 2.850 2.500 2.550 78,342 -0.27(-9.57%)
Oct 03, 2024 3.110 3.120 2.780 2.820 96,724 -0.17(-5.69%)
Oct 02, 2024 3.260 3.400 2.950 2.990 29,895 -0.26(-8.00%)
Oct 01, 2024 3.470 3.992 3.150 3.250 107,380 -0.15(-4.41%)
Sep 30, 2024 3.620 4.180 3.390 3.400 55,178 +0.04(+1.19%)
Sep 27, 2024 3.590 3.590 3.180 3.360 21,296 +0.09(+2.75%)
Sep 26, 2024 3.320 3.570 3.200 3.270 23,248 -0.11(-3.25%)
Sep 25, 2024 4.340 4.340 3.360 3.380 82,602 -0.85(-20.09%)
Sep 24, 2024 4.420 4.680 4.220 4.230 14,566 -0.26(-5.79%)
Sep 23, 2024 5.010 5.010 4.310 4.490 16,061 -0.26(-5.47%)
Sep 20, 2024 4.510 4.760 4.500 4.750 32,564 +0.20(+4.40%)
Sep 19, 2024 5.170 5.290 4.500 4.550 60,399 -0.61(-11.82%)
Sep 18, 2024 5.400 5.630 5.000 5.160 40,251 -0.84(-14.00%)
Sep 17, 2024 5.750 6.000 5.654 6.000 17,829 +0.27(+4.71%)
Sep 16, 2024 5.500 5.750 5.500 5.730 8,011 +0.12(+2.12%)
Sep 13, 2024 5.670 5.722 5.500 5.611 7,846 +0.00(+0.02%)
Sep 12, 2024 5.750 5.750 5.610 5.610 5,703 -0.06(-1.06%)
Sep 11, 2024 5.670 5.860 5.670 5.670 7,270 +0.10(+1.80%)
Sep 10, 2024 5.320 5.660 5.320 5.570 14,072 +0.25(+4.70%)
Sep 09, 2024 5.800 5.800 5.300 5.320 5,241 -0.31(-5.51%)
Sep 06, 2024 5.390 5.640 5.390 5.630 6,105 +0.21(+3.87%)
Sep 05, 2024 5.340 5.420 5.070 5.420 5,845 +0.24(+4.63%)
Sep 04, 2024 5.460 5.460 5.090 5.180 7,418 -0.31(-5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.